Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.504 | 1.525 | 1.476 | 1.504 | 1,085,676 | -0.01(-0.46%) |
Apr 29, 2019 | 1.469 | 1.511 | 1.444 | 1.511 | 1,315,302 | +0.04(+2.87%) |
Apr 26, 2019 | 1.462 | 1.483 | 1.420 | 1.469 | 963,423 | +0.01(+0.48%) |
Apr 25, 2019 | 1.504 | 1.511 | 1.448 | 1.462 | 1,224,370 | -0.05(-3.26%) |
Apr 24, 2019 | 1.497 | 1.532 | 1.497 | 1.511 | 1,317,363 | +0.01(+0.94%) |
Apr 23, 2019 | 1.476 | 1.511 | 1.441 | 1.497 | 1,102,863 | +0.02(+1.43%) |
Apr 22, 2019 | 1.441 | 1.479 | 1.413 | 1.476 | 1,417,769 | +0.04(+2.44%) |
Apr 18, 2019 | 1.441 | 1.469 | 1.399 | 1.441 | 1,040,258 | -0.01(-0.49%) |
Apr 17, 2019 | 1.490 | 1.490 | 1.430 | 1.448 | 1,309,739 | -0.04(-2.83%) |
Apr 16, 2019 | 1.483 | 1.497 | 1.455 | 1.490 | 742,945 | +0.01(+0.47%) |
Apr 15, 2019 | 1.469 | 1.490 | 1.448 | 1.483 | 1,276,531 | +0.02(+1.44%) |
Apr 12, 2019 | 1.483 | 1.490 | 1.437 | 1.462 | 1,588,631 | +0.00(+0.00%) |
Apr 11, 2019 | 1.476 | 1.511 | 1.434 | 1.462 | 3,066,777 | -0.01(-0.95%) |
Apr 10, 2019 | 1.349 | 1.497 | 1.349 | 1.476 | 3,464,319 | +0.13(+9.95%) |
Apr 09, 2019 | 1.363 | 1.370 | 1.314 | 1.342 | 2,054,640 | -0.01(-1.04%) |
Apr 08, 2019 | 1.321 | 1.370 | 1.314 | 1.356 | 2,324,603 | +0.06(+4.32%) |
Apr 05, 2019 | 1.314 | 1.321 | 1.286 | 1.300 | 1,887,006 | -0.01(-0.54%) |
Apr 04, 2019 | 1.307 | 1.335 | 1.290 | 1.307 | 1,380,216 | +0.01(+0.54%) |
Apr 03, 2019 | 1.356 | 1.370 | 1.293 | 1.300 | 2,480,854 | -0.04(-3.14%) |
Apr 02, 2019 | 1.370 | 1.377 | 1.300 | 1.342 | 3,102,074 | -0.03(-2.05%) |
Apr 01, 2019 | 1.335 | 1.399 | 1.335 | 1.370 | 3,113,747 | -0.05(-3.47%) |
Mar 29, 2019 | 1.448 | 1.451 | 1.406 | 1.420 | 975,090 | -0.01(-0.98%) |
Mar 28, 2019 | 1.420 | 1.448 | 1.406 | 1.434 | 1,078,271 | +0.01(+0.49%) |
Mar 27, 2019 | 1.420 | 1.434 | 1.385 | 1.427 | 1,270,673 | +0.00(+0.00%) |
Mar 26, 2019 | 1.455 | 1.462 | 1.406 | 1.427 | 1,275,182 | -0.01(-0.49%) |
Mar 25, 2019 | 1.434 | 1.462 | 1.399 | 1.434 | 1,440,044 | -0.01(-0.49%) |
Mar 22, 2019 | 1.476 | 1.476 | 1.420 | 1.441 | 2,069,845 | -0.06(-3.76%) |
Mar 21, 2019 | 1.462 | 1.525 | 1.462 | 1.497 | 1,722,991 | +0.03(+1.91%) |
Mar 20, 2019 | 1.462 | 1.490 | 1.434 | 1.469 | 1,711,366 | -0.01(-0.48%) |
Mar 19, 2019 | 1.518 | 1.539 | 1.462 | 1.476 | 2,014,741 | -0.04(-2.33%) |
Mar 18, 2019 | 1.455 | 1.528 | 1.448 | 1.511 | 2,336,268 | +0.08(+5.39%) |
Mar 15, 2019 | 1.483 | 1.504 | 1.434 | 1.434 | 6,207,116 | -0.04(-2.86%) |
Mar 14, 2019 | 1.469 | 1.504 | 1.462 | 1.476 | 839,032 | +0.00(+0.00%) |
Mar 13, 2019 | 1.525 | 1.539 | 1.462 | 1.476 | 1,452,182 | -0.05(-3.23%) |
Mar 12, 2019 | 1.490 | 1.539 | 1.483 | 1.525 | 1,229,872 | +0.04(+2.84%) |
Mar 11, 2019 | 1.462 | 1.490 | 1.448 | 1.483 | 1,288,217 | +0.04(+2.93%) |
Mar 08, 2019 | 1.469 | 1.490 | 1.434 | 1.441 | 1,485,331 | -0.04(-2.84%) |
Mar 07, 2019 | 1.434 | 1.511 | 1.413 | 1.483 | 1,949,144 | +0.05(+3.43%) |
Mar 06, 2019 | 1.483 | 1.504 | 1.427 | 1.434 | 2,077,608 | -0.05(-3.32%) |
Mar 05, 2019 | 1.539 | 1.539 | 1.462 | 1.483 | 2,513,923 | -0.06(-4.09%) |
Mar 04, 2019 | 1.623 | 1.638 | 1.518 | 1.546 | 3,005,074 | -0.07(-4.35%) |
Mar 01, 2019 | 1.595 | 1.627 | 1.581 | 1.616 | 1,051,214 | +0.02(+1.32%) |
Feb 28, 2019 | 1.560 | 1.602 | 1.532 | 1.595 | 1,462,774 | +0.04(+2.25%) |
Feb 27, 2019 | 1.560 | 1.581 | 1.519 | 1.560 | 1,169,305 | +0.01(+0.44%) |
Feb 26, 2019 | 1.546 | 1.588 | 1.535 | 1.553 | 1,301,175 | +0.01(+0.45%) |
Feb 25, 2019 | 1.643 | 1.643 | 1.546 | 1.546 | 2,169,619 | -0.10(-5.88%) |
Feb 22, 2019 | 1.574 | 1.643 | 1.553 | 1.643 | 1,825,260 | +0.07(+4.39%) |
Feb 21, 2019 | 1.574 | 1.595 | 1.550 | 1.574 | 1,976,490 | +0.00(+0.00%) |
Feb 20, 2019 | 1.450 | 1.595 | 1.436 | 1.574 | 4,355,220 | +0.03(+2.24%) |
Feb 19, 2019 | 1.567 | 1.615 | 1.533 | 1.540 | 2,655,578 | -0.03(-1.76%) |
Feb 15, 2019 | 1.533 | 1.581 | 1.526 | 1.567 | 1,763,409 | +0.05(+3.18%) |
Feb 14, 2019 | 1.457 | 1.526 | 1.457 | 1.519 | 1,939,783 | +0.05(+3.29%) |
Feb 13, 2019 | 1.443 | 1.519 | 1.408 | 1.470 | 1,807,258 | +0.02(+1.43%) |
Feb 12, 2019 | 1.415 | 1.498 | 1.388 | 1.450 | 3,543,925 | +0.08(+5.53%) |
Feb 11, 2019 | 1.270 | 1.381 | 1.256 | 1.374 | 1,917,175 | +0.12(+9.34%) |
Feb 08, 2019 | 1.277 | 1.298 | 1.250 | 1.256 | 2,215,053 | -0.02(-1.62%) |
Feb 07, 2019 | 1.339 | 1.339 | 1.263 | 1.277 | 2,857,459 | -0.06(-4.15%) |
Feb 06, 2019 | 1.367 | 1.381 | 1.305 | 1.332 | 2,795,665 | -0.03(-2.53%) |
Feb 05, 2019 | 1.395 | 1.422 | 1.332 | 1.367 | 4,014,644 | -0.03(-1.98%) |
Feb 04, 2019 | 1.408 | 1.422 | 1.388 | 1.395 | 2,055,272 | +0.01(+0.50%) |